Match Group, Inc. (MTCH)
NASDAQ: MTCH · Real-Time Price · USD
29.19
+2.16 (7.99%)
At close: Apr 9, 2025, 4:00 PM
28.57
-0.62 (-2.11%)
Pre-market: Apr 10, 2025, 9:04 AM EDT
Match Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 26.83 | 29.44 | 26.39 | 29.19 | 29.19 | 7.99% | 6,415,501 |
| Apr 8, 2025 | 28.93 | 28.93 | 26.62 | 27.03 | 27.03 | -2.94% | 5,752,032 |
| Apr 7, 2025 | 27.71 | 29.36 | 26.73 | 27.85 | 27.85 | -3.10% | 7,206,362 |
| Apr 4, 2025 | 29.34 | 30.23 | 28.71 | 28.74 | 28.74 | -4.77% | 10,590,739 |
| Apr 3, 2025 | 30.33 | 31.27 | 29.94 | 30.18 | 30.18 | -4.10% | 7,911,682 |
| Apr 2, 2025 | 30.88 | 31.73 | 30.88 | 31.47 | 31.27 | 0.19% | 3,824,159 |
| Apr 1, 2025 | 30.94 | 31.69 | 30.56 | 31.41 | 31.21 | 0.67% | 4,490,484 |
| Mar 31, 2025 | 30.49 | 31.30 | 30.13 | 31.20 | 31.01 | 1.86% | 10,750,124 |
| Mar 28, 2025 | 31.76 | 31.76 | 30.40 | 30.63 | 30.44 | -3.80% | 3,651,051 |
| Mar 27, 2025 | 31.73 | 32.28 | 31.58 | 31.84 | 31.64 | 0.03% | 2,769,935 |
| Mar 26, 2025 | 31.31 | 31.91 | 31.14 | 31.83 | 31.63 | 1.79% | 4,605,278 |
| Mar 25, 2025 | 31.72 | 31.97 | 31.21 | 31.27 | 31.07 | -1.23% | 2,509,334 |
| Mar 24, 2025 | 31.00 | 31.83 | 30.93 | 31.66 | 31.46 | 3.84% | 3,982,161 |
| Mar 21, 2025 | 30.98 | 30.99 | 30.30 | 30.49 | 30.30 | -2.31% | 18,725,520 |
| Mar 20, 2025 | 31.10 | 31.72 | 31.01 | 31.21 | 31.02 | -0.73% | 2,959,073 |
| Mar 19, 2025 | 31.00 | 31.70 | 31.00 | 31.44 | 31.24 | 1.45% | 3,163,221 |
| Mar 18, 2025 | 31.31 | 31.46 | 30.75 | 30.99 | 30.80 | -1.18% | 2,764,773 |
| Mar 17, 2025 | 30.87 | 31.72 | 30.87 | 31.36 | 31.16 | 1.36% | 2,934,043 |
| Mar 14, 2025 | 30.51 | 31.20 | 30.29 | 30.94 | 30.75 | 2.86% | 3,591,548 |
| Mar 13, 2025 | 30.62 | 30.92 | 30.06 | 30.08 | 29.89 | -2.15% | 3,915,899 |
| Mar 12, 2025 | 31.64 | 31.76 | 30.63 | 30.74 | 30.55 | -1.98% | 3,219,951 |
| Mar 11, 2025 | 32.07 | 32.72 | 31.27 | 31.36 | 31.16 | -2.09% | 4,387,509 |
| Mar 10, 2025 | 32.36 | 32.77 | 31.71 | 32.03 | 31.83 | -1.81% | 4,393,443 |
| Mar 7, 2025 | 31.12 | 33.49 | 31.06 | 32.62 | 32.42 | 4.12% | 7,333,056 |
| Mar 6, 2025 | 31.36 | 31.92 | 31.04 | 31.33 | 31.13 | -0.59% | 4,277,838 |
| Mar 5, 2025 | 30.89 | 31.66 | 30.75 | 31.52 | 31.32 | 2.59% | 4,345,046 |
| Mar 4, 2025 | 29.90 | 31.47 | 29.72 | 30.72 | 30.53 | 1.76% | 8,287,735 |
| Mar 3, 2025 | 31.96 | 32.10 | 30.05 | 30.19 | 30.00 | -4.79% | 7,610,796 |
| Feb 28, 2025 | 31.38 | 31.83 | 31.14 | 31.71 | 31.51 | -0.53% | 20,830,138 |
| Feb 27, 2025 | 32.55 | 32.61 | 31.78 | 31.88 | 31.68 | -2.21% | 4,630,478 |
| Feb 26, 2025 | 32.38 | 33.35 | 32.38 | 32.60 | 32.40 | 0.37% | 4,947,757 |
| Feb 25, 2025 | 32.91 | 32.98 | 31.92 | 32.48 | 32.28 | -1.13% | 4,801,279 |
| Feb 24, 2025 | 32.75 | 32.94 | 32.10 | 32.85 | 32.64 | 0.24% | 4,580,127 |
| Feb 21, 2025 | 33.91 | 34.04 | 32.73 | 32.77 | 32.57 | -3.25% | 3,272,554 |
| Feb 20, 2025 | 34.54 | 34.68 | 33.10 | 33.87 | 33.66 | -1.74% | 4,679,342 |
| Feb 19, 2025 | 35.02 | 35.10 | 34.16 | 34.47 | 34.25 | -2.16% | 5,879,611 |
| Feb 18, 2025 | 34.89 | 35.38 | 34.77 | 35.23 | 35.01 | 1.56% | 4,722,616 |
| Feb 14, 2025 | 34.32 | 34.90 | 34.22 | 34.69 | 34.47 | 2.00% | 4,674,771 |
| Feb 13, 2025 | 34.00 | 34.21 | 33.67 | 34.01 | 33.80 | 0.03% | 4,748,025 |
| Feb 12, 2025 | 33.78 | 34.15 | 33.52 | 34.00 | 33.79 | 0.21% | 4,203,121 |
| Feb 11, 2025 | 34.22 | 34.43 | 33.32 | 33.93 | 33.72 | 0.89% | 6,173,106 |
| Feb 10, 2025 | 34.04 | 34.20 | 33.58 | 33.63 | 33.42 | -0.50% | 3,577,590 |
| Feb 7, 2025 | 34.70 | 34.78 | 33.39 | 33.80 | 33.59 | -2.28% | 5,404,383 |
| Feb 6, 2025 | 33.79 | 34.77 | 33.79 | 34.59 | 34.37 | 3.01% | 6,763,662 |
| Feb 5, 2025 | 34.90 | 34.90 | 33.12 | 33.58 | 33.37 | -7.92% | 10,698,856 |
| Feb 4, 2025 | 35.40 | 36.52 | 35.36 | 36.47 | 36.24 | 3.02% | 8,982,789 |
| Feb 3, 2025 | 35.08 | 35.86 | 35.08 | 35.40 | 35.18 | -0.84% | 4,324,722 |
| Jan 31, 2025 | 35.21 | 36.08 | 35.12 | 35.70 | 35.48 | 1.39% | 4,196,478 |
| Jan 30, 2025 | 35.47 | 35.71 | 34.99 | 35.21 | 34.99 | 0.09% | 3,872,357 |
| Jan 29, 2025 | 35.54 | 35.92 | 35.09 | 35.18 | 34.96 | -0.68% | 3,170,750 |